KissMeData/217730/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	203800	184116392	1940	1940	1940	1940	2782
3	20240214	203700	184116392	1940	1940	1940	1940	0
4	20240214	203600	184116392	1940	1940	1940	1940	0
5	20240214	203500	184116392	1940	1940	1940	1940	0
6	20240214	203400	184116392	1940	1940	1940	1940	0
7	20240214	203300	184116392	1940	1940	1940	1940	0
8	20240214	203200	184116392	1940	1940	1940	1940	0
9	20240214	203100	184116392	1940	1940	1940	1940	0
10	20240214	203000	184116392	1940	1940	1940	1940	0
11	20240214	202900	184116392	1940	1940	1940	1940	0
12	20240214	202800	184116392	1940	1940	1940	1940	0
13	20240214	202700	184116392	1940	1940	1940	1940	0
14	20240214	202600	184116392	1940	1940	1940	1940	0
15	20240214	202500	184116392	1940	1940	1940	1940	0
16	20240214	202400	184116392	1940	1940	1940	1940	0
17	20240214	202300	184116392	1940	1940	1940	1940	0
18	20240214	202200	184116392	1940	1940	1940	1940	0
19	20240214	202100	184116392	1940	1940	1940	1940	0
20	20240214	202000	184116392	1940	1940	1940	1940	0
21	20240214	201900	184116392	1940	1940	1940	1940	0
22	20240214	201800	184116392	1940	1940	1940	1940	0
23	20240214	201700	184116392	1940	1940	1940	1940	0
24	20240214	201600	184116392	1940	1940	1940	1940	0
25	20240214	201500	184116392	1940	1940	1940	1940	0
26	20240214	201400	184116392	1940	1940	1940	1940	0
27	20240214	201300	184116392	1940	1940	1940	1940	0
28	20240214	201200	184116392	1940	1940	1940	1940	0
29	20240214	201100	184116392	1940	1940	1940	1940	0
30	20240214	201000	184116392	1940	1940	1940	1940	0
31	20240214	200900	184116392	1940	1940	1940	1940	0
32	20240214	200800	184116392	1940	1940	1940	1940	2782
33	20240214	200700	184116392	1940	1940	1940	1940	0
34	20240214	200600	184116392	1940	1940	1940	1940	0
35	20240214	200500	184116392	1940	1940	1940	1940	0
36	20240214	200400	184116392	1940	1940	1940	1940	0
37	20240214	200300	184116392	1940	1940	1940	1940	0
38	20240214	200200	184116392	1940	1940	1940	1940	0
39	20240214	200100	184116392	1940	1940	1940	1940	0
40	20240214	200000	184116392	1940	1940	1940	1940	0
41	20240214	195900	184116392	1940	1940	1940	1940	0
42	20240214	195800	184116392	1940	1940	1940	1940	0
43	20240214	195700	184116392	1940	1940	1940	1940	0
44	20240214	195600	184116392	1940	1940	1940	1940	0
45	20240214	195500	184116392	1940	1940	1940	1940	0
46	20240214	195400	184116392	1940	1940	1940	1940	0
47	20240214	195300	184116392	1940	1940	1940	1940	0
48	20240214	195200	184116392	1940	1940	1940	1940	0
49	20240214	195100	184116392	1940	1940	1940	1940	0
50	20240214	195000	184116392	1940	1940	1940	1940	0
51	20240214	194900	184116392	1940	1940	1940	1940	0
52	20240214	194800	184116392	1940	1940	1940	1940	0
53	20240214	194700	184116392	1940	1940	1940	1940	0
54	20240214	194600	184116392	1940	1940	1940	1940	0
55	20240214	194500	184116392	1940	1940	1940	1940	0
56	20240214	194400	184116392	1940	1940	1940	1940	0
57	20240214	194300	184116392	1940	1940	1940	1940	0
58	20240214	194200	184116392	1940	1940	1940	1940	0
59	20240214	194100	184116392	1940	1940	1940	1940	0
60	20240214	194000	184116392	1940	1940	1940	1940	0
61	20240214	193900	184116392	1940	1940	1940	1940	0
62	20240214	193800	184116392	1940	1940	1940	1940	2782
63	20240214	193700	184116392	1940	1940	1940	1940	0
64	20240214	193600	184116392	1940	1940	1940	1940	0
65	20240214	193500	184116392	1940	1940	1940	1940	0
66	20240214	193400	184116392	1940	1940	1940	1940	0
67	20240214	193300	184116392	1940	1940	1940	1940	0
68	20240214	193200	184116392	1940	1940	1940	1940	0
69	20240214	193100	184116392	1940	1940	1940	1940	0
70	20240214	193000	184116392	1940	1940	1940	1940	0
71	20240214	192900	184116392	1940	1940	1940	1940	0
72	20240214	192800	184116392	1940	1940	1940	1940	0
73	20240214	192700	184116392	1940	1940	1940	1940	0
74	20240214	192600	184116392	1940	1940	1940	1940	0
75	20240214	192500	184116392	1940	1940	1940	1940	0
76	20240214	192400	184116392	1940	1940	1940	1940	0
77	20240214	192300	184116392	1940	1940	1940	1940	0
78	20240214	192200	184116392	1940	1940	1940	1940	0
79	20240214	192100	184116392	1940	1940	1940	1940	0
80	20240214	192000	184116392	1940	1940	1940	1940	0
81	20240214	191900	184116392	1940	1940	1940	1940	0
82	20240214	191800	184116392	1940	1940	1940	1940	0
83	20240214	191700	184116392	1940	1940	1940	1940	0
84	20240214	191600	184116392	1940	1940	1940	1940	0
85	20240214	191500	184116392	1940	1940	1940	1940	0
86	20240214	191400	184116392	1940	1940	1940	1940	0
87	20240214	191300	184116392	1940	1940	1940	1940	0
88	20240214	191200	184116392	1940	1940	1940	1940	0
89	20240214	191100	184116392	1940	1940	1940	1940	0
90	20240214	191000	184116392	1940	1940	1940	1940	0
91	20240214	190900	184116392	1940	1940	1940	1940	0
92	20240214	190800	184116392	1940	1940	1940	1940	2782
93	20240214	190700	184116392	1940	1940	1940	1940	0
94	20240214	190600	184116392	1940	1940	1940	1940	0
95	20240214	190500	184116392	1940	1940	1940	1940	0
96	20240214	190400	184116392	1940	1940	1940	1940	0
97	20240214	190300	184116392	1940	1940	1940	1940	0
98	20240214	190200	184116392	1940	1940	1940	1940	0
99	20240214	190100	184116392	1940	1940	1940	1940	0
100	20240214	190000	184116392	1940	1940	1940	1940	0
101	20240214	185900	184116392	1940	1940	1940	1940	0
102	20240214	185800	184116392	1940	1940	1940	1940	0
103	20240214	185700	184116392	1940	1940	1940	1940	0
104	20240214	185600	184116392	1940	1940	1940	1940	0
105	20240214	185500	184116392	1940	1940	1940	1940	0
106	20240214	185400	184116392	1940	1940	1940	1940	0
107	20240214	185300	184116392	1940	1940	1940	1940	0
108	20240214	185200	184116392	1940	1940	1940	1940	0
109	20240214	185100	184116392	1940	1940	1940	1940	0
110	20240214	185000	184116392	1940	1940	1940	1940	0
111	20240214	184900	184116392	1940	1940	1940	1940	0
112	20240214	184800	184116392	1940	1940	1940	1940	0
113	20240214	184700	184116392	1940	1940	1940	1940	0
114	20240214	184600	184116392	1940	1940	1940	1940	0
115	20240214	184500	184116392	1940	1940	1940	1940	0
116	20240214	184400	184116392	1940	1940	1940	1940	0
117	20240214	184300	184116392	1940	1940	1940	1940	0
118	20240214	184200	184116392	1940	1940	1940	1940	0
119	20240214	184100	184116392	1940	1940	1940	1940	0
120	20240214	184000	184116392	1940	1940	1940	1940	0
121	20240214	183900	184116392	1940	1940	1940	1940	0
122	20240214	183800	184116392	1940	1940	1940	1940	2782
123	20240214	183700	184116392	1940	1940	1940	1940	0
124	20240214	183600	184116392	1940	1940	1940	1940	0
125	20240214	183500	184116392	1940	1940	1940	1940	0
126	20240214	183400	184116392	1940	1940	1940	1940	0
127	20240214	183300	184116392	1940	1940	1940	1940	0
128	20240214	183200	184116392	1940	1940	1940	1940	0
129	20240214	183100	184116392	1940	1940	1940	1940	0
130	20240214	183000	184116392	1940	1940	1940	1940	0
131	20240214	182900	184116392	1940	1940	1940	1940	0
132	20240214	182800	184116392	1940	1940	1940	1940	0
133	20240214	182700	184116392	1940	1940	1940	1940	0
134	20240214	182600	184116392	1940	1940	1940	1940	0
135	20240214	182500	184116392	1940	1940	1940	1940	0
136	20240214	182400	184116392	1940	1940	1940	1940	0
137	20240214	182300	184116392	1940	1940	1940	1940	0
138	20240214	182200	184116392	1940	1940	1940	1940	0
139	20240214	182100	184116392	1940	1940	1940	1940	0
140	20240214	182000	184116392	1940	1940	1940	1940	0
141	20240214	181900	184116392	1940	1940	1940	1940	0
142	20240214	181800	184116392	1940	1940	1940	1940	0
143	20240214	181700	184116392	1940	1940	1940	1940	0
144	20240214	181600	184116392	1940	1940	1940	1940	0
145	20240214	181500	184116392	1940	1940	1940	1940	0
146	20240214	181400	184116392	1940	1940	1940	1940	0
147	20240214	181300	184116392	1940	1940	1940	1940	0
148	20240214	181200	184116392	1940	1940	1940	1940	0
149	20240214	181100	184116392	1940	1940	1940	1940	0
150	20240214	181000	184116392	1940	1940	1940	1940	0
151	20240214	180900	184116392	1940	1940	1940	1940	0
152	20240214	180800	184116392	1940	1940	1940	1940	2782
153	20240214	180700	184116392	1940	1940	1940	1940	0
154	20240214	180600	184116392	1940	1940	1940	1940	0
155	20240214	180500	184116392	1940	1940	1940	1940	0
156	20240214	180400	184116392	1940	1940	1940	1940	0
157	20240214	180300	184116392	1940	1940	1940	1940	0
158	20240214	180200	184116392	1940	1940	1940	1940	0
159	20240214	180100	184116392	1940	1940	1940	1940	0
160	20240214	180000	184116392	1940	1940	1940	1940	0
161	20240214	175900	184116392	1940	1940	1940	1940	0
162	20240214	175800	184116392	1940	1940	1940	1940	0
163	20240214	175700	184116392	1940	1940	1940	1940	0
164	20240214	175600	184116392	1940	1940	1940	1940	0
165	20240214	175500	184116392	1940	1940	1940	1940	0
166	20240214	175400	184116392	1940	1940	1940	1940	0
167	20240214	175300	184116392	1940	1940	1940	1940	0
168	20240214	175200	184116392	1940	1940	1940	1940	0
169	20240214	175100	184116392	1940	1940	1940	1940	0
170	20240214	175000	184116392	1940	1940	1940	1940	0
171	20240214	174900	184116392	1940	1940	1940	1940	0
172	20240214	174800	184116392	1940	1940	1940	1940	0
173	20240214	174700	184116392	1940	1940	1940	1940	0
174	20240214	174600	184116392	1940	1940	1940	1940	0
175	20240214	174500	184116392	1940	1940	1940	1940	0
176	20240214	174400	184116392	1940	1940	1940	1940	0
177	20240214	174300	184116392	1940	1940	1940	1940	0
178	20240214	174200	184116392	1940	1940	1940	1940	0
179	20240214	174100	184116392	1940	1940	1940	1940	0
180	20240214	174000	184116392	1940	1940	1940	1940	0
181	20240214	173900	184116392	1940	1940	1940	1940	0
182	20240214	173800	184116392	1940	1940	1940	1940	2782
183	20240214	173700	184116392	1940	1940	1940	1940	0
184	20240214	173600	184116392	1940	1940	1940	1940	0
185	20240214	173500	184116392	1940	1940	1940	1940	0
186	20240214	173400	184116392	1940	1940	1940	1940	0
187	20240214	173300	184116392	1940	1940	1940	1940	0
188	20240214	173200	184116392	1940	1940	1940	1940	0
189	20240214	173100	184116392	1940	1940	1940	1940	0
190	20240214	173000	184116392	1940	1940	1940	1940	0
191	20240214	172900	184116392	1940	1940	1940	1940	0
192	20240214	172800	184116392	1940	1940	1940	1940	0
193	20240214	172700	184116392	1940	1940	1940	1940	0
194	20240214	172600	184116392	1940	1940	1940	1940	0
195	20240214	172500	184116392	1940	1940	1940	1940	0
196	20240214	172400	184116392	1940	1940	1940	1940	0
197	20240214	172300	184116392	1940	1940	1940	1940	0
198	20240214	172200	184116392	1940	1940	1940	1940	0
199	20240214	172100	184116392	1940	1940	1940	1940	0
200	20240214	172000	184116392	1940	1940	1940	1940	0
201	20240214	171900	184116392	1940	1940	1940	1940	0
202	20240214	171800	184116392	1940	1940	1940	1940	0
203	20240214	171700	184116392	1940	1940	1940	1940	0
204	20240214	171600	184116392	1940	1940	1940	1940	0
205	20240214	171500	184116392	1940	1940	1940	1940	0
206	20240214	171400	184116392	1940	1940	1940	1940	0
207	20240214	171300	184116392	1940	1940	1940	1940	0
208	20240214	171200	184116392	1940	1940	1940	1940	0
209	20240214	171100	184116392	1940	1940	1940	1940	0
210	20240214	171000	184116392	1940	1940	1940	1940	0
211	20240214	170900	184116392	1940	1940	1940	1940	0
212	20240214	170800	184116392	1940	1940	1940	1940	2782
213	20240214	170700	184116392	1940	1940	1940	1940	0
214	20240214	170600	184116392	1940	1940	1940	1940	0
215	20240214	170500	184116392	1940	1940	1940	1940	0
216	20240214	170400	184116392	1940	1940	1940	1940	0
217	20240214	170300	184116392	1940	1940	1940	1940	0
218	20240214	170200	184116392	1940	1940	1940	1940	0
219	20240214	170100	184116392	1940	1940	1940	1940	0
220	20240214	170000	184116392	1940	1940	1940	1940	0
221	20240214	165900	184116392	1940	1940	1940	1940	0
222	20240214	165800	184116392	1940	1940	1940	1940	0
223	20240214	165700	184116392	1940	1940	1940	1940	0
224	20240214	165600	184116392	1940	1940	1940	1940	0
225	20240214	165500	184116392	1940	1940	1940	1940	0
226	20240214	165400	184116392	1940	1940	1940	1940	0
227	20240214	165300	184116392	1940	1940	1940	1940	0
228	20240214	165200	184116392	1940	1940	1940	1940	0
229	20240214	165100	184116392	1940	1940	1940	1940	0
230	20240214	165000	184116392	1940	1940	1940	1940	0
231	20240214	164900	184116392	1940	1940	1940	1940	0
232	20240214	164800	184116392	1940	1940	1940	1940	0
233	20240214	164700	184116392	1940	1940	1940	1940	0
234	20240214	164600	184116392	1940	1940	1940	1940	0
235	20240214	164500	184116392	1940	1940	1940	1940	0
236	20240214	164400	184116392	1940	1940	1940	1940	0
237	20240214	164300	184116392	1940	1940	1940	1940	0
238	20240214	164200	184116392	1940	1940	1940	1940	0
239	20240214	164100	184116392	1940	1940	1940	1940	0
240	20240214	164000	184116392	1940	1940	1940	1940	0
241	20240214	163900	184116392	1940	1940	1940	1940	0
242	20240214	163800	184116392	1940	1940	1940	1940	2782
243	20240214	163700	184116392	1940	1940	1940	1940	0
244	20240214	163600	184116392	1940	1940	1940	1940	0
245	20240214	163500	184116392	1940	1940	1940	1940	0
246	20240214	163400	184116392	1940	1940	1940	1940	0
247	20240214	163300	184116392	1940	1940	1940	1940	0
248	20240214	163200	184116392	1940	1940	1940	1940	0
249	20240214	163100	184116392	1940	1940	1940	1940	0
250	20240214	163000	184116392	1940	1940	1940	1940	0
251	20240214	162900	184116392	1940	1940	1940	1940	0
252	20240214	162800	184116392	1940	1940	1940	1940	0
253	20240214	162700	184116392	1940	1940	1940	1940	0
254	20240214	162600	184116392	1940	1940	1940	1940	0
255	20240214	162500	184116392	1940	1940	1940	1940	0
256	20240214	162400	184116392	1940	1940	1940	1940	0
257	20240214	162300	184116392	1940	1940	1940	1940	0
258	20240214	162200	184116392	1940	1940	1940	1940	0
259	20240214	162100	184116392	1940	1940	1940	1940	0
260	20240214	162000	184116392	1940	1940	1940	1940	0
261	20240214	161900	184116392	1940	1940	1940	1940	0
262	20240214	161800	184116392	1940	1940	1940	1940	0
263	20240214	161700	184116392	1940	1940	1940	1940	0
264	20240214	161600	184116392	1940	1940	1940	1940	0
265	20240214	161500	184116392	1940	1940	1940	1940	0
266	20240214	161400	184116392	1940	1940	1940	1940	0
267	20240214	161300	184116392	1940	1940	1940	1940	0
268	20240214	161200	184116392	1940	1940	1940	1940	0
269	20240214	161100	184116392	1940	1940	1940	1940	0
270	20240214	161000	184116392	1940	1940	1940	1940	0
271	20240214	160900	184116392	1940	1940	1940	1940	0
272	20240214	160800	184116392	1940	1940	1940	1940	2782
273	20240214	160700	184116392	1940	1940	1940	1940	0
274	20240214	160600	184116392	1940	1940	1940	1940	0
275	20240214	160500	184116392	1940	1940	1940	1940	0
276	20240214	160400	184116392	1940	1940	1940	1940	0
277	20240214	160300	184116392	1940	1940	1940	1940	0
278	20240214	160200	184116392	1940	1940	1940	1940	0
279	20240214	160100	184116392	1940	1940	1940	1940	0
280	20240214	160000	184116392	1940	1940	1940	1940	0
281	20240214	155900	184116392	1940	1940	1940	1940	0
282	20240214	155800	184116392	1940	1940	1940	1940	0
283	20240214	155700	184116392	1940	1940	1940	1940	0
284	20240214	155600	184116392	1940	1940	1940	1940	0
285	20240214	155500	184116392	1940	1940	1940	1940	0
286	20240214	155400	184116392	1940	1940	1940	1940	0
287	20240214	155300	184116392	1940	1940	1940	1940	0
288	20240214	155200	184116392	1940	1940	1940	1940	0
289	20240214	155100	184116392	1940	1940	1940	1940	0
290	20240214	155000	184116392	1940	1940	1940	1940	0
291	20240214	154900	184116392	1940	1940	1940	1940	0
292	20240214	154800	184116392	1940	1940	1940	1940	0
293	20240214	154700	184116392	1940	1940	1940	1940	0
294	20240214	154600	184116392	1940	1940	1940	1940	0
295	20240214	154500	184116392	1940	1940	1940	1940	0
296	20240214	154400	184116392	1940	1940	1940	1940	0
297	20240214	154300	184116392	1940	1940	1940	1940	0
298	20240214	154200	184116392	1940	1940	1940	1940	0
299	20240214	154100	184116392	1940	1940	1940	1940	0
300	20240214	154000	184116392	1940	1940	1940	1940	0
301	20240214	153900	184116392	1940	1940	1940	1940	0
302	20240214	153800	184116392	1940	1940	1940	1940	2782
303	20240214	153700	184116392	1940	1940	1940	1940	0
304	20240214	153600	184116392	1940	1940	1940	1940	0
305	20240214	153500	184116392	1940	1940	1940	1940	0
306	20240214	153400	184116392	1940	1940	1940	1940	0
307	20240214	153300	184116392	1940	1940	1940	1940	0
308	20240214	153200	184116392	1940	1940	1940	1940	0
309	20240214	153100	184116392	1940	1940	1940	1940	0
310	20240214	153000	184116392	1940	1940	1940	1940	2782
311	20240214	152900	178719312	1948	1948	1948	1948	0
312	20240214	152800	178719312	1948	1948	1948	1948	0
313	20240214	152700	178719312	1948	1948	1948	1948	0
314	20240214	152600	178719312	1948	1948	1948	1948	0
315	20240214	152500	178719312	1948	1948	1948	1948	0
316	20240214	152400	178719312	1948	1948	1948	1948	0
317	20240214	152300	178719312	1948	1948	1948	1948	0
318	20240214	152200	178719312	1948	1948	1948	1948	0
319	20240214	152100	178719312	1948	1948	1948	1948	0
320	20240214	152000	178719312	1948	1948	1948	1948	0
321	20240214	151900	178719312	1948	1948	1948	1948	3584
322	20240214	151800	171737680	1947	1947	1947	1947	14
323	20240214	151700	171710422	1948	1948	1948	1948	0
324	20240214	151600	171710422	1948	1947	1948	1947	75
325	20240214	151500	171564396	1948	1947	1948	1947	35
326	20240214	151400	171496220	1948	1948	1948	1948	2000
327	20240214	151300	167600220	1948	1948	1948	1948	0
328	20240214	151200	167600220	1948	1948	1948	1948	500
329	20240214	151100	166626220	1948	1945	1948	1945	231
330	20240214	151000	166176472	1938	1938	1938	1938	0
331	20240214	150900	166176472	1938	1943	1943	1938	1931
332	20240214	150800	162434079	1944	1946	1946	1944	3
333	20240214	150700	162428244	1947	1947	1947	1947	2
334	20240214	150600	162424350	1947	1947	1947	1947	4
335	20240214	150500	162416562	1947	1947	1947	1947	1
336	20240214	150400	162414615	1948	1948	1948	1948	0
337	20240214	150300	162414615	1948	1948	1948	1948	0
338	20240214	150200	162414615	1948	1948	1948	1948	1
339	20240214	150100	162412667	1947	1948	1948	1947	2
340	20240214	150000	162408772	1947	1947	1947	1947	0
341	20240214	145900	162408772	1947	1947	1947	1947	0
342	20240214	145800	162408772	1947	1947	1947	1947	1
343	20240214	145700	162406825	1948	1948	1948	1948	0
344	20240214	145600	162406825	1948	1948	1948	1948	0
345	20240214	145500	162406825	1948	1946	1948	1946	42
346	20240214	145400	162325082	1941	1941	1941	1941	9
347	20240214	145300	162307613	1935	1941	1941	1935	399
348	20240214	145200	161534697	1936	1936	1936	1936	500
349	20240214	145100	160566697	1936	1936	1936	1936	0
350	20240214	145000	160566697	1936	1936	1936	1936	0
351	20240214	144900	160566697	1936	1940	1940	1936	25
352	20240214	144800	160518221	1940	1940	1940	1940	0
353	20240214	144700	160518221	1940	1940	1940	1940	0
354	20240214	144600	160518221	1940	1941	1941	1940	705
355	20240214	144500	159150318	1948	1948	1948	1948	0
356	20240214	144400	159150318	1948	1947	1948	1946	20
357	20240214	144300	159111377	1948	1948	1948	1948	0
358	20240214	144200	159111377	1948	1947	1948	1947	500
359	20240214	144100	158137378	1948	1948	1948	1948	0
360	20240214	144000	158137378	1948	1948	1948	1948	0
361	20240214	143900	158137378	1948	1948	1948	1948	0
362	20240214	143800	158137378	1948	1948	1948	1948	52
363	20240214	143700	158036082	1948	1948	1948	1948	1
364	20240214	143600	158034134	1948	1948	1948	1948	2
365	20240214	143500	158030238	1948	1948	1948	1948	0
366	20240214	143400	158030238	1948	1948	1948	1948	6
367	20240214	143300	158018550	1948	1948	1948	1948	0
368	20240214	143200	158018550	1948	1948	1948	1948	0
369	20240214	143100	158018550	1948	1948	1948	1948	50
370	20240214	143000	157921150	1948	1943	1948	1943	20
371	20240214	142900	157882285	1943	1943	1943	1943	0
372	20240214	142800	157882285	1943	1943	1943	1943	400
373	20240214	142700	157105085	1943	1943	1943	1943	0
374	20240214	142600	157105085	1943	1943	1943	1943	0
375	20240214	142500	157105085	1943	1943	1943	1943	0
376	20240214	142400	157105085	1943	1943	1943	1943	0
377	20240214	142300	157105085	1943	1943	1943	1943	10
378	20240214	142200	157085655	1943	1943	1943	1943	50
379	20240214	142100	156988505	1943	1943	1943	1943	1203
380	20240214	142000	154651076	1943	1943	1943	1943	0
381	20240214	141900	154651076	1943	1943	1943	1943	0
382	20240214	141800	154651076	1943	1943	1943	1943	6
383	20240214	141700	154639418	1942	1942	1942	1942	0
384	20240214	141600	154639418	1942	1942	1942	1942	0
385	20240214	141500	154639418	1942	1942	1942	1942	301
386	20240214	141400	154054876	1943	1940	1943	1940	138
387	20240214	141300	153787153	1940	1940	1940	1940	1
388	20240214	141200	153785213	1939	1932	1939	1932	86
389	20240214	141100	153618501	1931	1931	1931	1931	0
390	20240214	141000	153618501	1931	1931	1931	1931	200
391	20240214	140900	153232301	1930	1944	1944	1930	3001
392	20240214	140800	147434106	1934	1941	1949	1934	9003
393	20240214	140700	129995726	1940	1958	1958	1940	4001
394	20240214	140600	122229658	1942	1955	1956	1942	5001
395	20240214	140500	112498588	1958	1958	1958	1958	0
396	20240214	140400	112498588	1958	1958	1958	1958	7
397	20240214	140300	112484882	1960	1960	1960	1960	0
398	20240214	140200	112484882	1960	1960	1960	1960	0
399	20240214	140100	112484882	1960	1960	1960	1960	0
400	20240214	140000	112484882	1960	1958	1960	1958	2
401	20240214	135900	112480964	1960	1960	1960	1960	2
402	20240214	135800	112477044	1960	1960	1960	1960	1
403	20240214	135700	112475084	1958	1958	1958	1958	1
404	20240214	135600	112473126	1958	1958	1958	1958	0
405	20240214	135500	112473126	1958	1958	1958	1958	0
406	20240214	135400	112473126	1958	1958	1958	1958	0
407	20240214	135300	112473126	1958	1958	1958	1958	1
408	20240214	135200	112471168	1958	1958	1958	1958	0
409	20240214	135100	112471168	1958	1958	1958	1958	0
410	20240214	135000	112471168	1958	1958	1958	1958	4
411	20240214	134900	112463336	1958	1958	1958	1958	0
412	20240214	134800	112463336	1958	1958	1958	1958	0
413	20240214	134700	112463336	1958	1958	1958	1958	2
414	20240214	134600	112459420	1959	1959	1959	1959	3
415	20240214	134500	112453543	1959	1959	1959	1959	0
416	20240214	134400	112453543	1959	1959	1959	1959	49
417	20240214	134300	112357552	1959	1959	1959	1959	771
418	20240214	134200	110847163	1958	1958	1958	1958	0
419	20240214	134100	110847163	1958	1958	1958	1958	1
420	20240214	134000	110845205	1955	1955	1955	1955	0
421	20240214	133900	110845205	1955	1955	1955	1955	0
422	20240214	133800	110845205	1955	1955	1955	1955	0
423	20240214	133700	110845205	1955	1950	1955	1950	106
424	20240214	133600	110638475	1949	1949	1949	1949	0
425	20240214	133500	110638475	1949	1949	1949	1949	76
426	20240214	133400	110490351	1950	1950	1950	1950	100
427	20240214	133300	110295351	1957	1957	1957	1957	0
428	20240214	133200	110295351	1957	1957	1957	1957	0
429	20240214	133100	110295351	1957	1957	1957	1957	0
430	20240214	133000	110295351	1957	1957	1957	1957	0
431	20240214	132900	110295351	1957	1957	1957	1957	0
432	20240214	132800	110295351	1957	1957	1957	1957	0
433	20240214	132700	110295351	1957	1957	1957	1957	20
434	20240214	132600	110256211	1951	1951	1951	1951	0
435	20240214	132500	110256211	1951	1951	1951	1951	228
436	20240214	132400	109811383	1951	1951	1951	1951	0
437	20240214	132300	109811383	1951	1951	1951	1951	0
438	20240214	132200	109811383	1951	1951	1951	1951	0
439	20240214	132100	109811383	1951	1951	1951	1951	0
440	20240214	132000	109811383	1951	1951	1951	1951	0
441	20240214	131900	109811383	1951	1951	1951	1951	0
442	20240214	131800	109811383	1951	1951	1951	1951	0
443	20240214	131700	109811383	1951	1951	1951	1951	0
444	20240214	131600	109811383	1951	1951	1951	1951	0
445	20240214	131500	109811383	1951	1951	1951	1951	1
446	20240214	131400	109809432	1942	1942	1942	1942	0
447	20240214	131300	109809432	1942	1945	1945	1942	3000
448	20240214	131200	103981199	1944	1948	1948	1944	1000
449	20240214	131100	102034130	1950	1950	1950	1950	782
450	20240214	131000	100509230	1950	1959	1959	1950	2595
451	20240214	130900	95446852	1959	1959	1959	1959	0
452	20240214	130800	95446852	1959	1959	1959	1959	0
453	20240214	130700	95446852	1959	1959	1959	1959	0
454	20240214	130600	95446852	1959	1959	1959	1959	0
455	20240214	130500	95446852	1959	1959	1960	1959	188
456	20240214	130400	95078374	1960	1960	1960	1960	0
457	20240214	130300	95078374	1960	1960	1960	1960	0
458	20240214	130200	95078374	1960	1960	1960	1960	0
459	20240214	130100	95078374	1960	1960	1960	1960	0
460	20240214	130000	95078374	1960	1960	1960	1960	0
461	20240214	125900	95078374	1960	1960	1960	1960	1
462	20240214	125800	95076414	1960	1960	1960	1960	0
463	20240214	125700	95076414	1960	1957	1960	1950	11
464	20240214	125600	95054926	1960	1960	1960	1960	0
465	20240214	125500	95054926	1960	1960	1960	1960	10
466	20240214	125400	95035326	1960	1960	1960	1960	50
467	20240214	125300	94937326	1960	1960	1960	1960	0
468	20240214	125200	94937326	1960	1960	1960	1960	30
469	20240214	125100	94878526	1960	1960	1960	1960	25
470	20240214	125000	94829526	1960	1959	1960	1959	2
471	20240214	124900	94825607	1950	1950	1950	1950	2
472	20240214	124800	94821707	1959	1959	1959	1959	0
473	20240214	124700	94821707	1959	1959	1959	1959	0
474	20240214	124600	94821707	1959	1959	1959	1959	52
475	20240214	124500	94719839	1959	1959	1959	1959	0
476	20240214	124400	94719839	1959	1959	1959	1959	0
477	20240214	124300	94719839	1959	1959	1959	1959	0
478	20240214	124200	94719839	1959	1959	1959	1959	0
479	20240214	124100	94719839	1959	1959	1959	1959	0
480	20240214	124000	94719839	1959	1949	1959	1945	5505
481	20240214	123900	84009899	1949	1949	1949	1949	500
482	20240214	123800	83035399	1960	1960	1960	1960	0
483	20240214	123700	83035399	1960	1960	1960	1960	0
484	20240214	123600	83035399	1960	1960	1960	1960	0
485	20240214	123500	83035399	1960	1960	1960	1960	102
486	20240214	123400	82835479	1960	1960	1960	1960	0
487	20240214	123300	82835479	1960	1960	1960	1960	1
488	20240214	123200	82833519	1949	1949	1949	1949	0
489	20240214	123100	82833519	1949	1955	1955	1949	68
490	20240214	123000	82700801	1960	1960	1960	1960	0
491	20240214	122900	82700801	1960	1960	1960	1960	0
492	20240214	122800	82700801	1960	1960	1960	1960	0
493	20240214	122700	82700801	1960	1960	1960	1960	0
494	20240214	122600	82700801	1960	1959	1960	1959	2
495	20240214	122500	82696882	1960	1960	1960	1960	0
496	20240214	122400	82696882	1960	1960	1960	1960	0
497	20240214	122300	82696882	1960	1960	1960	1960	0
498	20240214	122200	82696882	1960	1948	1960	1948	2
499	20240214	122100	82692974	1962	1961	1962	1961	200
500	20240214	122000	82300707	1962	1962	1962	1962	0
501	20240214	121900	82300707	1962	1962	1962	1962	0
502	20240214	121800	82300707	1962	1962	1962	1962	0
503	20240214	121700	82300707	1962	1962	1962	1962	0
504	20240214	121600	82300707	1962	1960	1962	1960	1419
505	20240214	121500	79517029	1962	1962	1962	1962	0
506	20240214	121400	79517029	1962	1962	1962	1962	0
507	20240214	121300	79517029	1962	1962	1962	1962	1
508	20240214	121200	79515067	1959	1957	1959	1957	226
509	20240214	121100	79072572	1947	1948	1948	1947	500
510	20240214	121000	78098675	1948	1948	1949	1948	115
511	20240214	120900	77874653	1951	1951	1951	1951	1593
512	20240214	120800	74766710	1951	1952	1952	1951	1000
513	20240214	120700	72815350	1957	1957	1957	1957	540
514	20240214	120600	71758570	1957	1957	1957	1957	0
515	20240214	120500	71758570	1957	1957	1957	1957	0
516	20240214	120400	71758570	1957	1957	1957	1957	1
517	20240214	120300	71756613	1957	1957	1957	1957	1
518	20240214	120200	71754656	1957	1957	1957	1957	0
519	20240214	120100	71754656	1957	1957	1957	1957	0
520	20240214	120000	71754656	1957	1957	1957	1957	0
521	20240214	115900	71754656	1957	1950	1957	1950	22
522	20240214	115800	71711749	1949	1955	1958	1949	136
523	20240214	115700	71446670	1957	1954	1957	1954	855
524	20240214	115600	69775100	1953	1948	1953	1948	71
525	20240214	115500	69636479	1953	1953	1953	1947	15
526	20240214	115400	69607246	1948	1948	1948	1948	190
527	20240214	115300	69237126	1953	1952	1953	1952	40
528	20240214	115200	69159008	1948	1947	1952	1947	82
529	20240214	115100	68999164	1947	1947	1952	1947	106
530	20240214	115000	68792729	1947	1947	1947	1947	31
531	20240214	114900	68732372	1947	1947	1947	1947	2
532	20240214	114800	68728478	1947	1947	1947	1947	2
533	20240214	114700	68724584	1947	1949	1949	1947	59
534	20240214	114600	68609598	1949	1949	1949	1949	4
535	20240214	114500	68601802	1949	1949	1950	1949	53
536	20240214	114400	68498455	1949	1952	1952	1949	54
537	20240214	114300	68393053	1951	1951	1951	1951	0
538	20240214	114200	68393053	1951	1949	1951	1949	5
539	20240214	114100	68383302	1949	1949	1949	1949	0
540	20240214	114000	68383302	1949	1949	1949	1949	0
541	20240214	113900	68383302	1949	1949	1949	1949	0
542	20240214	113800	68383302	1949	1949	1949	1949	8
543	20240214	113700	68367710	1949	1949	1949	1949	0
544	20240214	113600	68367710	1949	1949	1949	1949	0
545	20240214	113500	68367710	1949	1949	1949	1949	0
546	20240214	113400	68367710	1949	1949	1949	1949	0
547	20240214	113300	68367710	1949	1949	1949	1949	0
548	20240214	113200	68367710	1949	1950	1950	1949	101
549	20240214	113100	68170761	1950	1950	1950	1950	0
550	20240214	113000	68170761	1950	1950	1950	1950	0
551	20240214	112900	68170761	1950	1950	1950	1950	0
552	20240214	112800	68170761	1950	1950	1950	1950	0
553	20240214	112700	68170761	1950	1950	1950	1950	1
554	20240214	112600	68168811	1951	1951	1951	1951	0
555	20240214	112500	68168811	1951	1951	1951	1951	0
556	20240214	112400	68168811	1951	1951	1951	1951	0
557	20240214	112300	68168811	1951	1951	1951	1951	20
558	20240214	112200	68129791	1951	1951	1951	1951	2
559	20240214	112100	68125889	1951	1951	1951	1951	0
560	20240214	112000	68125889	1951	1951	1951	1951	0
561	20240214	111900	68125889	1951	1951	1951	1951	0
562	20240214	111800	68125889	1951	1951	1951	1951	0
563	20240214	111700	68125889	1951	1951	1951	1951	0
564	20240214	111600	68125889	1951	1951	1951	1951	0
565	20240214	111500	68125889	1951	1951	1951	1951	1
566	20240214	111400	68123938	1947	1947	1947	1947	72
567	20240214	111300	67983754	1947	1947	1947	1947	28
568	20240214	111200	67929238	1952	1948	1952	1948	101
569	20240214	111100	67732486	1952	1948	1952	1948	121
570	20240214	111000	67496774	1940	1940	1940	1940	515
571	20240214	110900	66497674	1940	1941	1941	1940	1500
572	20240214	110800	63587234	1941	1952	1952	1941	2
573	20240214	110700	63583341	1941	1942	1942	1941	1000
574	20240214	110600	61641807	1952	1952	1952	1952	0
575	20240214	110500	61641807	1952	1952	1952	1952	1
576	20240214	110400	61639855	1952	1952	1952	1952	0
577	20240214	110300	61639855	1952	1952	1952	1952	10
578	20240214	110200	61620335	1952	1952	1952	1952	0
579	20240214	110100	61620335	1952	1943	1952	1943	201
580	20240214	110000	61229783	1953	1953	1953	1953	0
581	20240214	105900	61229783	1953	1953	1953	1953	0
582	20240214	105800	61229783	1953	1953	1953	1953	0
583	20240214	105700	61229783	1953	1953	1953	1953	0
584	20240214	105600	61229783	1953	1953	1953	1953	0
585	20240214	105500	61229783	1953	1953	1953	1953	1
586	20240214	105400	61227830	1941	1943	1943	1941	3034
587	20240214	105300	55336240	1953	1953	1953	1953	50
588	20240214	105200	55238590	1953	1953	1953	1953	0
589	20240214	105100	55238590	1953	1945	1953	1943	3001
590	20240214	105000	49406152	1953	1953	1953	1953	1
591	20240214	104900	49404199	1945	1945	1945	1945	1
592	20240214	104800	49402254	1952	1952	1952	1952	0
593	20240214	104700	49402254	1952	1952	1952	1952	0
594	20240214	104600	49402254	1952	1952	1952	1952	0
595	20240214	104500	49402254	1952	1952	1952	1952	0
596	20240214	104400	49402254	1952	1952	1952	1952	250
597	20240214	104300	48914254	1952	1952	1952	1952	0
598	20240214	104200	48914254	1952	1952	1952	1952	2
599	20240214	104100	48910350	1953	1953	1953	1953	0
600	20240214	104000	48910350	1953	1953	1953	1953	0
601	20240214	103900	48910350	1953	1953	1953	1953	0
602	20240214	103800	48910350	1953	1953	1953	1953	0
603	20240214	103700	48910350	1953	1953	1953	1953	0
604	20240214	103600	48910350	1953	1953	1953	1953	1
605	20240214	103500	48908397	1945	1945	1945	1945	2
606	20240214	103400	48904507	1953	1953	1953	1953	2
607	20240214	103300	48900601	1953	1953	1953	1953	0
608	20240214	103200	48900601	1953	1953	1953	1953	0
609	20240214	103100	48900601	1953	1953	1953	1953	154
610	20240214	103000	48599839	1944	1944	1944	1944	0
611	20240214	102900	48599839	1944	1944	1944	1944	90
612	20240214	102800	48424879	1946	1946	1946	1946	4756
613	20240214	102700	39169703	1946	1946	1946	1946	0
614	20240214	102600	39169703	1946	1946	1946	1946	0
615	20240214	102500	39169703	1946	1946	1946	1946	135
616	20240214	102400	38906993	1946	1946	1946	1946	0
617	20240214	102300	38906993	1946	1945	1946	1943	1955
618	20240214	102200	35105552	1946	1946	1946	1946	0
619	20240214	102100	35105552	1946	1946	1946	1946	0
620	20240214	102000	35105552	1946	1946	1946	1946	0
621	20240214	101900	35105552	1946	1946	1946	1946	0
622	20240214	101800	35105552	1946	1946	1946	1946	13
623	20240214	101700	35080254	1946	1949	1949	1946	5
624	20240214	101600	35070515	1949	1949	1949	1949	13
625	20240214	101500	35045178	1953	1949	1953	1949	114
626	20240214	101400	34822571	1949	1953	1953	1949	207
627	20240214	101300	34418328	1954	1954	1954	1954	0
628	20240214	101200	34418328	1954	1954	1954	1954	0
629	20240214	101100	34418328	1954	1954	1954	1954	0
630	20240214	101000	34418328	1954	1954	1954	1954	0
631	20240214	100900	34418328	1954	1954	1954	1954	0
632	20240214	100800	34418328	1954	1954	1954	1954	0
633	20240214	100700	34418328	1954	1954	1954	1954	16
634	20240214	100600	34387064	1954	1954	1954	1954	1
635	20240214	100500	34385110	1953	1953	1953	1953	1
636	20240214	100400	34383157	1949	1949	1949	1949	0
637	20240214	100300	34383157	1949	1949	1949	1949	0
638	20240214	100200	34383157	1949	1949	1949	1949	12
639	20240214	100100	34359769	1949	1952	1954	1949	18
640	20240214	100000	34324631	1953	1954	1954	1953	2
641	20240214	095900	34320724	1955	1955	1955	1955	2
642	20240214	095800	34316814	1955	1955	1955	1955	0
643	20240214	095700	34316814	1955	1955	1955	1955	0
644	20240214	095600	34316814	1955	1955	1955	1955	0
645	20240214	095500	34316814	1955	1955	1955	1955	0
646	20240214	095400	34316814	1955	1955	1955	1955	1
647	20240214	095300	34314859	1956	1956	1956	1956	2
648	20240214	095200	34310947	1956	1956	1956	1956	3
649	20240214	095100	34305079	1943	1943	1943	1943	0
650	20240214	095000	34305079	1943	1943	1943	1943	0
651	20240214	094900	34305079	1943	1950	1950	1941	1002
652	20240214	094800	32356286	1959	1959	1959	1959	0
653	20240214	094700	32356286	1959	1959	1959	1959	0
654	20240214	094600	32356286	1959	1959	1959	1959	0
655	20240214	094500	32356286	1959	1959	1959	1959	0
656	20240214	094400	32356286	1959	1959	1959	1959	0
657	20240214	094300	32356286	1959	1959	1959	1959	0
658	20240214	094200	32356286	1959	1959	1959	1959	3
659	20240214	094100	32350409	1959	1959	1959	1959	0
660	20240214	094000	32350409	1959	1959	1959	1959	7
661	20240214	093900	32336696	1959	1959	1959	1959	8
662	20240214	093800	32321024	1959	1951	1959	1950	607
663	20240214	093700	31136803	1950	1950	1950	1950	0
664	20240214	093600	31136803	1950	1950	1950	1950	0
665	20240214	093500	31136803	1950	1950	1950	1950	0
666	20240214	093400	31136803	1950	1954	1954	1950	2491
667	20240214	093300	26276284	1955	1955	1955	1955	301
668	20240214	093200	25687829	1959	1959	1959	1956	4157
669	20240214	093100	17546747	1960	1960	1960	1960	0
670	20240214	093000	17546747	1960	1960	1960	1960	1
671	20240214	092900	17544787	1967	1967	1967	1967	10
672	20240214	092800	17525117	1967	1967	1967	1967	1
673	20240214	092700	17523150	1968	1968	1968	1968	0
674	20240214	092600	17523150	1968	1968	1969	1968	2276
675	20240214	092500	13043706	1959	1968	1968	1959	71
676	20240214	092400	12903987	1968	1968	1968	1968	0
677	20240214	092300	12903987	1968	1967	1968	1967	50
678	20240214	092200	12805597	1969	1969	1969	1969	80
679	20240214	092100	12648077	1969	1969	1969	1969	1
680	20240214	092000	12646108	1960	1960	1960	1960	0
681	20240214	091900	12646108	1960	1960	1960	1960	0
682	20240214	091800	12646108	1960	1960	1960	1960	190
683	20240214	091700	12273708	1969	1969	1969	1969	29
684	20240214	091600	12216607	1969	1969	1969	1969	471
685	20240214	091500	11289208	1960	1960	1960	1960	118
686	20240214	091400	11057928	1952	1952	1952	1952	891
687	20240214	091300	9318696	1952	1952	1952	1952	50
688	20240214	091200	9221096	1952	1952	1952	1952	0
689	20240214	091100	9221096	1952	1952	1952	1952	0
690	20240214	091000	9221096	1952	1952	1952	1952	10
691	20240214	090900	9201576	1950	1970	1970	1950	555
692	20240214	090800	8119286	1970	1970	1970	1970	0
693	20240214	090700	8119286	1970	1970	1970	1970	24
694	20240214	090600	8072006	1970	1970	1970	1970	5
695	20240214	090500	8062156	1970	1970	1970	1970	0
696	20240214	090400	8062156	1970	1970	1970	1970	1799
697	20240214	090300	4518126	1970	1969	1970	1969	70
698	20240214	090200	4380244	1950	1945	1950	1945	1748
699	20240214	090100	979664	1930	1930	1930	1930	10
700	20240214	090000	960364	1948	1948	1948	1948	493